Options Chain for CAMDEN NATL CORP COM (CAC) - $31.40 as of 4/25/2024 7:35:46 PM EST

Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
17.50 11.00 15.90 % 0 0 3.31 1.00 0.00 0.00 4/25/2024 4:00:06 PM EST
20.00 8.50 13.40 % 0 0 2.76 1.00 0.00 0.00 4/25/2024 4:00:06 PM EST
22.50 6.00 10.90 % 0 0 2.27 0.98 0.01 -0.01 4/25/2024 4:00:06 PM EST
25.00 3.50 8.40 % 0 0 1.83 0.92 0.03 -0.02 4/25/2024 4:00:06 PM EST
30.00 0.05 5.00 % 0 0 1.54 0.60 0.08 -0.05 4/25/2024 4:00:06 PM EST
35.00 0.00 0.15 0.20 0.00 0.00% 0 37 0.40 0.24 0.06 -0.04 4/22/2024 4/25/2024 4:00:06 PM EST
40.00 0.00 2.75 % 0 0 1.84 0.06 0.03 -0.01 4/25/2024 4:00:06 PM EST
45.00 0.00 2.75 % 0 0 2.17 0.01 0.01 0.00 4/25/2024 4:00:06 PM EST

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
17.50 0.00 2.75 % 0 0 3.41 0.00 0.00 0.00 4/25/2024 4:00:06 PM EST
20.00 0.00 1.75 % 0 0 2.31 0.00 0.00 0.00 4/25/2024 4:00:06 PM EST
22.50 0.00 1.75 % 0 0 1.88 -0.02 0.01 -0.01 4/25/2024 4:00:06 PM EST
25.00 0.00 1.75 % 0 0 1.48 -0.08 0.03 -0.02 4/25/2024 4:00:06 PM EST
30.00 0.00 4.80 1.10 0.00 0.00% 0 3 1.77 -0.40 0.08 -0.05 4/22/2024 4/25/2024 4:00:06 PM EST
35.00 2.50 6.50 % 0 0 1.28 -0.76 0.06 -0.04 4/25/2024 4:00:06 PM EST
40.00 7.50 11.50 % 0 0 1.71 -0.94 0.03 -0.01 4/25/2024 4:00:06 PM EST
45.00 12.50 16.50 % 0 0 2.04 -0.99 0.01 0.00 4/25/2024 4:00:06 PM EST